| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2014 | CNY | 1.9459 | 1.9602 | 1.9259 | 1.9487 | 1.9487 | -0.003 (-0.15%) | 10,191,300 |
| 5 Jun 2014 | CNY | 1.9002 | 1.9545 | 1.8916 | 1.9516 | 1.9516 | +0.049 (+2.55%) | 14,210,718 |
| 4 Jun 2014 | CNY | 1.9345 | 1.9345 | 1.8859 | 1.903 | 1.903 | -0.029 (-1.48%) | 8,953,738 |
| 3 Jun 2014 | CNY | 1.9259 | 1.9602 | 1.9145 | 1.9316 | 1.9316 | +0.006 (+0.30%) | 14,819,346 |
| 30 May 2014 | CNY | 1.8887 | 1.943 | 1.8802 | 1.9259 | 1.9259 | +0.023 (+1.20%) | 19,635,686 |
| 29 May 2014 | CNY | 1.8887 | 1.9116 | 1.8516 | 1.903 | 1.903 | +0.014 (+0.76%) | 17,106,362 |
| 28 May 2014 | CNY | 1.8773 | 1.8945 | 1.8659 | 1.8887 | 1.8887 | +0.014 (+0.76%) | 8,689,578 |
| 27 May 2014 | CNY | 1.8745 | 1.883 | 1.8602 | 1.8745 | 1.8745 | 0.0 (0.0%) | 5,798,140 |
| 26 May 2014 | CNY | 1.8716 | 1.8859 | 1.8659 | 1.8745 | 1.8745 | +0.014 (+0.77%) | 7,654,501 |
| 23 May 2014 | CNY | 1.8287 | 1.863 | 1.8259 | 1.8602 | 1.8602 | +0.029 (+1.56%) | 10,915,069 |
| 22 May 2014 | CNY | 1.8459 | 1.8716 | 1.8287 | 1.8316 | 1.8316 | -0.017 (-0.92%) | 8,772,017 |
| 21 May 2014 | CNY | 1.8259 | 1.8516 | 1.8116 | 1.8487 | 1.8487 | +0.023 (+1.25%) | 5,536,902 |
| 20 May 2014 | CNY | 1.823 | 1.843 | 1.823 | 1.8259 | 1.8259 | +0.011 (+0.63%) | 5,165,584 |
| 19 May 2014 | CNY | 1.8287 | 1.8287 | 1.8087 | 1.8144 | 1.8144 | -0.026 (-1.40%) | 6,260,996 |
| 16 May 2014 | CNY | 1.8287 | 1.863 | 1.8116 | 1.8402 | 1.8402 | 0.0 (0.0%) | 9,562,139 |
| 15 May 2014 | CNY | 1.883 | 1.883 | 1.8316 | 1.8402 | 1.8402 | -0.046 (-2.42%) | 7,231,262 |
| 14 May 2014 | CNY | 1.8859 | 1.8973 | 1.8716 | 1.8859 | 1.8859 | 0.0 (0.0%) | 5,986,700 |
| 13 May 2014 | CNY | 1.8745 | 1.9002 | 1.863 | 1.8859 | 1.8859 | -0.003 (-0.15%) | 6,920,419 |
| 12 May 2014 | CNY | 1.8573 | 1.8916 | 1.8344 | 1.8887 | 1.8887 | +0.063 (+3.44%) | 13,398,673 |
| 9 May 2014 | CNY | 1.8773 | 1.8802 | 1.8087 | 1.8259 | 1.8259 | -0.054 (-2.89%) | 11,844,091 |
| 8 May 2014 | CNY | 1.8516 | 1.8916 | 1.8287 | 1.8802 | 1.8802 | +0.04 (+2.17%) | 11,962,958 |
| 7 May 2014 | CNY | 1.8973 | 1.9059 | 1.8344 | 1.8402 | 1.8402 | -0.069 (-3.59%) | 11,062,525 |
| 6 May 2014 | CNY | 1.8945 | 1.9173 | 1.883 | 1.9087 | 1.9087 | +0.011 (+0.60%) | 10,924,322 |
| 5 May 2014 | CNY | 1.8773 | 1.903 | 1.8659 | 1.8973 | 1.8973 | +0.02 (+1.07%) | 13,412,255 |
| 30 Apr 2014 | CNY | 1.8545 | 1.8887 | 1.8545 | 1.8773 | 1.8773 | +0.011 (+0.61%) | 9,841,002 |
| 29 Apr 2014 | CNY | 1.8373 | 1.8659 | 1.8344 | 1.8659 | 1.8659 | +0.032 (+1.72%) | 7,989,474 |
| 28 Apr 2014 | CNY | 1.9059 | 1.9116 | 1.8259 | 1.8344 | 1.8344 | -0.069 (-3.60%) | 16,844,039 |
| 25 Apr 2014 | CNY | 1.9287 | 1.9487 | 1.8945 | 1.903 | 1.903 | -0.034 (-1.77%) | 15,814,747 |
| 24 Apr 2014 | CNY | 1.9316 | 1.9602 | 1.923 | 1.9373 | 1.9373 | +0.006 (+0.30%) | 8,092,075 |
| 23 Apr 2014 | CNY | 1.9573 | 1.9773 | 1.9287 | 1.9316 | 1.9316 | -0.034 (-1.74%) | 13,748,485 |
